Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flanigan's Enterprises (NY: BDL )

28.46 +1.35 (+4.97%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jun 27, 2003 6.250 6.370 6.250 6.300 2,900 +0.05(+0.80%)
Jun 26, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 24, 2003 6.250 6.250 6.250 6.250 500 +0.10(+1.63%)
Jun 23, 2003 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
Jun 20, 2003 6.150 6.150 6.150 6.150 1,200 -0.10(-1.60%)
Jun 19, 2003 6.150 6.250 6.150 6.250 1,100 +0.03(+0.48%)
Jun 18, 2003 6.250 6.250 6.220 6.220 400 +0.00(+0.00%)
Jun 17, 2003 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jun 16, 2003 6.060 6.220 6.060 6.220 6,000 +0.17(+2.81%)
Jun 13, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 12, 2003 6.000 6.050 6.000 6.050 800 -0.05(-0.82%)
Jun 11, 2003 6.240 6.240 6.100 6.100 300 -0.05(-0.81%)
Jun 10, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Jun 09, 2003 6.200 6.350 6.150 6.150 20,100 -0.05(-0.81%)
Jun 06, 2003 6.000 6.200 6.000 6.200 3,100 +0.05(+0.81%)
Jun 05, 2003 6.200 6.200 6.150 6.150 300 -0.05(-0.81%)
Jun 04, 2003 6.300 6.300 6.200 6.200 700 -0.10(-1.59%)
Jun 03, 2003 6.150 6.300 6.100 6.300 1,900 +0.05(+0.80%)
Jun 02, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 30, 2003 6.250 6.250 6.250 6.250 300 +0.10(+1.63%)
May 29, 2003 6.150 6.200 6.150 6.150 2,000 +0.05(+0.82%)
May 28, 2003 6.100 6.100 6.100 6.100 500 -0.05(-0.81%)
May 27, 2003 6.150 6.150 6.150 6.150 100 +0.00(+0.00%)
May 23, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 22, 2003 6.150 6.150 6.150 6.150 200 +0.10(+1.65%)
May 21, 2003 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
May 20, 2003 6.150 6.150 6.010 6.050 2,400 -0.20(-3.20%)
May 19, 2003 6.250 6.250 6.250 6.250 300 +0.03(+0.48%)
May 16, 2003 6.120 6.220 6.120 6.220 500 +0.02(+0.32%)
May 15, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 14, 2003 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
May 13, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 12, 2003 6.160 6.200 6.160 6.200 200 -0.05(-0.80%)
May 09, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
May 08, 2003 6.250 6.250 6.250 6.250 100 +0.10(+1.63%)
May 07, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 06, 2003 6.130 6.150 6.130 6.150 300 +0.02(+0.33%)
May 05, 2003 6.130 6.130 6.130 6.130 200 -0.07(-1.13%)
May 02, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 01, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 30, 2003 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 29, 2003 6.200 6.200 6.200 6.200 200 -0.08(-1.27%)
Apr 28, 2003 6.350 6.350 6.280 6.280 600 +0.03(+0.48%)
Apr 25, 2003 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 24, 2003 6.250 6.250 6.250 6.250 100 +0.08(+1.30%)
Apr 23, 2003 6.170 6.170 6.170 6.170 1,100 -0.08(-1.28%)
Apr 22, 2003 6.250 6.250 6.250 6.250 100 -0.04(-0.64%)
Apr 21, 2003 6.230 6.290 6.230 6.290 600 +0.14(+2.28%)
Apr 17, 2003 6.230 6.230 6.150 6.150 1,000 +0.00(+0.00%)
Apr 16, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 15, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Apr 14, 2003 6.150 6.150 6.150 6.150 200 +0.04(+0.65%)
Apr 11, 2003 6.110 6.110 6.110 6.110 100 +0.00(+0.00%)
Apr 10, 2003 6.110 6.110 6.110 6.110 500 +0.00(+0.00%)
Apr 09, 2003 6.110 6.110 6.110 6.110 500 +0.01(+0.16%)
Apr 08, 2003 6.100 6.100 6.100 6.100 400 +0.01(+0.16%)
Apr 07, 2003 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Apr 04, 2003 6.090 6.090 6.090 6.090 200 +0.06(+1.00%)
Apr 03, 2003 6.030 6.030 6.000 6.030 400 +0.04(+0.67%)
Apr 02, 2003 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.